iShares MSCI Japan UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Oct 2018 |
USD |
13.9 |
13.915 |
13.78 |
13.8925 |
13.8925 |
-0.302 (-2.13%)
|
56,613 |
| 22 Oct 2018 |
USD |
14.3 |
14.3 |
14.195 |
14.195 |
14.195 |
-0.107 (-0.75%)
|
54,723 |
| 19 Oct 2018 |
USD |
14.275 |
14.345 |
14.23 |
14.3025 |
14.3025 |
-0.007 (-0.05%)
|
19,140 |
| 18 Oct 2018 |
USD |
14.355 |
14.425 |
14.31 |
14.31 |
14.31 |
-0.138 (-0.95%)
|
104,585 |
| 17 Oct 2018 |
USD |
14.525 |
14.525 |
14.415 |
14.4475 |
14.4475 |
-0.01 (-0.07%)
|
34,135 |
| 16 Oct 2018 |
USD |
14.265 |
14.46 |
14.265 |
14.4575 |
14.4575 |
+0.225 (+1.58%)
|
147,884 |
| 15 Oct 2018 |
USD |
14.175 |
14.2325 |
14.115 |
14.2325 |
14.2325 |
+0.033 (+0.23%)
|
40,180 |
| 12 Oct 2018 |
USD |
14.245 |
14.27 |
14.19 |
14.2 |
14.2 |
-0.065 (-0.46%)
|
35,779 |
| 11 Oct 2018 |
USD |
14.485 |
14.485 |
14.265 |
14.265 |
14.265 |
-0.38 (-2.59%)
|
140,031 |
| 10 Oct 2018 |
USD |
14.825 |
14.835 |
14.63 |
14.645 |
14.645 |
-0.182 (-1.23%)
|
101,972 |
| 9 Oct 2018 |
USD |
14.765 |
14.8275 |
14.68 |
14.8275 |
14.8275 |
-0.018 (-0.12%)
|
149,383 |
| 8 Oct 2018 |
USD |
14.835 |
14.89 |
14.835 |
14.845 |
14.845 |
-0.013 (-0.08%)
|
37,740 |
| 5 Oct 2018 |
USD |
14.93 |
14.935 |
14.8575 |
14.8575 |
14.8575 |
-0.022 (-0.15%)
|
67,144 |
| 4 Oct 2018 |
USD |
14.995 |
14.995 |
14.88 |
14.88 |
14.88 |
-0.233 (-1.54%)
|
881 |
| 3 Oct 2018 |
USD |
15.07 |
15.115 |
15.07 |
15.1125 |
15.1125 |
-0.107 (-0.71%)
|
46,421 |
| 2 Oct 2018 |
USD |
15.17 |
15.22 |
15.17 |
15.22 |
15.22 |
-0.06 (-0.39%)
|
47,753 |
| 1 Oct 2018 |
USD |
15.24 |
15.28 |
15.225 |
15.28 |
15.28 |
+0.092 (+0.61%)
|
64,688 |
| 28 Sep 2018 |
USD |
15.18 |
15.215 |
15.14 |
15.1875 |
15.1875 |
-0.022 (-0.15%)
|
198,199 |
| 27 Sep 2018 |
USD |
15.125 |
15.22 |
15.125 |
15.21 |
15.21 |
-0.05 (-0.33%)
|
106,510 |
| 26 Sep 2018 |
USD |
15.145 |
15.26 |
15.145 |
15.26 |
15.26 |
+0.08 (+0.53%)
|
19,581 |
| 25 Sep 2018 |
USD |
15.175 |
15.2 |
15.16 |
15.18 |
15.18 |
+0.12 (+0.80%)
|
102,132 |
| 24 Sep 2018 |
USD |
15.04 |
15.06 |
15.04 |
15.06 |
15.06 |
-0.05 (-0.33%)
|
6,560 |
| 21 Sep 2018 |
USD |
15.05 |
15.11 |
15.045 |
15.11 |
15.11 |
+0.04 (+0.27%)
|
39,412 |
| 20 Sep 2018 |
USD |
14.995 |
15.07 |
14.986 |
15.07 |
15.07 |
+0.007 (+0.05%)
|
20,599 |
| 19 Sep 2018 |
USD |
14.99 |
15.0625 |
14.985 |
15.0625 |
15.0625 |
+0.095 (+0.63%)
|
33,816 |
| 18 Sep 2018 |
USD |
14.81 |
14.975 |
14.79 |
14.9675 |
14.9675 |
+0.278 (+1.89%)
|
182,969 |
| 17 Sep 2018 |
USD |
14.68 |
14.715 |
14.68 |
14.69 |
14.69 |
+0.045 (+0.31%)
|
130,264 |
| 14 Sep 2018 |
USD |
14.625 |
14.645 |
14.605 |
14.645 |
14.645 |
+0.185 (+1.28%)
|
6,834 |
| 13 Sep 2018 |
USD |
14.48 |
14.53 |
14.46 |
14.46 |
14.46 |
+0.115 (+0.80%)
|
44,890 |
| 12 Sep 2018 |
USD |
14.265 |
14.345 |
14.265 |
14.345 |
14.345 |
+0.033 (+0.23%)
|
79,114 |
